SIG (SHI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SIG

Date Open High Low Close* Volume
20/07/2012 91.23p 91.66p 88.73p 88.87p 1210920
19/07/2012 89.11p 91.74p 88.78p 91.66p 894287
18/07/2012 87.43p 88.92p 86.47p 88.92p 1098989
17/07/2012 88.78p 89.11p 86.37p 87.38p 474159
16/07/2012 87.19p 89.69p 86.95p 89.35p 448501
13/07/2012 86.51p 87.86p 85.50p 87.86p 442903
12/07/2012 85.70p 88.58p 85.65p 86.51p 1014051
11/07/2012 86.80p 87.52p 85.50p 86.66p 976041
10/07/2012 89.55p 90.51p 83.87p 88.10p 4378028
09/07/2012 93.40p 94.02p 91.91p 92.48p 1746312
06/07/2012 96.58p 96.58p 93.88p 94.65p 781344
05/07/2012 95.95p 99.08p 94.84p 97.54p 876752
04/07/2012 98.02p 98.05p 96.19p 96.58p 645410
03/07/2012 98.02p 99.07p 97.25p 98.40p 521015
02/07/2012 92.87p 98.03p 92.53p 98.02p 1165234
29/06/2012 92.34p 94.51p 91.66p 93.21p 974489
28/06/2012 90.46p 91.04p 88.58p 90.08p 1494188
27/06/2012 90.70p 92.58p 90.12p 90.41p 610229
26/06/2012 91.66p 92.96p 89.69p 89.84p 755314
25/06/2012 92.82p 93.40p 91.09p 91.09p 495283
22/06/2012 94.26p 94.26p 92.44p 93.54p 659807
21/06/2012 94.07p 96.09p 92.87p 93.88p 1996456
20/06/2012 93.45p 94.51p 91.28p 94.26p 891279
19/06/2012 91.09p 93.69p 89.74p 92.68p 681921
18/06/2012 94.99p 95.32p 89.31p 90.41p 1786273
15/06/2012 81.89p 94.26p 81.84p 93.93p 5340336
14/06/2012 80.98p 82.61p 80.83p 81.75p 5600258
13/06/2012 82.18p 82.33p 80.16p 81.60p 1754603
12/06/2012 83.91p 83.92p 81.41p 81.60p 2248146
11/06/2012 86.13p 87.24p 83.34p 83.62p 1089100
08/06/2012 82.52p 85.17p 82.52p 84.49p 886919
07/06/2012 80.98p 84.73p 80.40p 83.62p 960640
06/06/2012 79.92p 81.07p 79.05p 80.69p 2090545
01/06/2012 81.84p 81.84p 78.28p 79.24p 1164693
31/05/2012 82.95p 84.20p 81.22p 81.55p 1813069
30/05/2012 84.35p 84.35p 82.57p 83.24p 1029004
29/05/2012 83.96p 85.36p 83.67p 84.54p 810860
28/05/2012 84.49p 85.07p 83.38p 83.87p 1056638
25/05/2012 85.41p 86.51p 83.24p 83.53p 1167511
24/05/2012 87.62p 87.62p 84.40p 85.12p 1852063
23/05/2012 87.72p 88.15p 86.27p 86.56p 805843
22/05/2012 86.66p 88.63p 86.47p 88.29p 1778864
21/05/2012 86.32p 88.34p 85.70p 86.08p 1283101
18/05/2012 91.47p 91.47p 86.18p 86.18p 4689596
17/05/2012 90.08p 90.56p 88.39p 88.58p 1128980
16/05/2012 89.84p 92.34p 88.73p 90.22p 1200185
15/05/2012 93.74p 94.71p 90.08p 91.09p 1340836
14/05/2012 94.17p 94.17p 92.15p 93.64p 1354504
11/05/2012 93.06p 95.90p 93.06p 95.61p 854775
10/05/2012 91.57p 94.46p 91.42p 93.88p 1351220
09/05/2012 94.36p 94.36p 89.59p 91.14p 1039433
08/05/2012 95.76p 96.69p 93.40p 93.59p 1191978
04/05/2012 97.35p 98.31p 94.79p 95.81p 1005342
03/05/2012 99.46p 100.04p 97.73p 98.31p 1060078
02/05/2012 99.56p 101.97p 98.40p 99.46p 1455913
01/05/2012 100.72p 102.83p 100.52p 101.68p 605654
30/04/2012 102.83p 103.80p 101.29p 101.39p 257335
27/04/2012 100.81p 103.51p 100.23p 103.03p 1957323
26/04/2012 102.35p 103.12p 100.23p 102.06p 679428
25/04/2012 102.16p 102.93p 101.39p 102.45p 700760
24/04/2012 101.10p 101.97p 100.33p 101.10p 750233
23/04/2012 106.30p 106.49p 100.33p 100.62p 1070669
20/04/2012 105.24p 106.30p 104.66p 104.66p 708496
19/04/2012 105.43p 106.88p 104.57p 105.34p 907527
18/04/2012 104.37p 106.30p 104.37p 105.63p 1325614
17/04/2012 102.83p 106.01p 102.83p 104.95p 1518372
16/04/2012 103.99p 104.76p 102.16p 103.32p 1777552
13/04/2012 104.95p 106.40p 104.09p 104.28p 1319865
12/04/2012 105.72p 106.78p 104.47p 105.05p 2691617
11/04/2012 105.63p 107.07p 104.47p 105.43p 2301213
10/04/2012 108.52p 108.61p 105.92p 105.92p 1607823
05/04/2012 110.25p 110.54p 107.26p 109.19p 3380629
04/04/2012 111.89p 112.23p 109.42p 109.86p 2451655
03/04/2012 111.69p 112.94p 110.83p 111.79p 1127702
02/04/2012 113.23p 113.33p 110.25p 111.69p 1595754
30/03/2012 113.04p 114.42p 112.66p 113.04p 1835187
29/03/2012 114.87p 115.26p 112.66p 112.75p 1610204
28/03/2012 116.60p 116.70p 114.58p 114.77p 1541292
27/03/2012 116.41p 117.28p 115.83p 116.22p 2029176
26/03/2012 114.97p 117.08p 114.77p 116.12p 1020640
23/03/2012 113.62p 115.06p 112.94p 114.20p 1392174
22/03/2012 115.74p 115.87p 111.98p 113.23p 898717
21/03/2012 115.93p 116.80p 113.43p 115.64p 1126415
20/03/2012 117.37p 118.24p 115.06p 115.16p 1197568
19/03/2012 118.82p 119.20p 116.12p 117.85p 1371599
16/03/2012 115.54p 120.36p 115.54p 118.63p 2838716
15/03/2012 114.68p 116.22p 113.14p 115.74p 2574260
14/03/2012 114.97p 119.88p 111.98p 115.45p 4497216
13/03/2012 108.71p 111.24p 107.65p 111.21p 1750280
12/03/2012 107.17p 111.89p 106.88p 107.94p 824592
09/03/2012 108.03p 109.19p 107.39p 107.94p 969686
08/03/2012 109.38p 111.51p 107.17p 107.55p 1572856
07/03/2012 106.01p 109.77p 106.01p 107.55p 705620
06/03/2012 109.96p 109.96p 106.01p 106.30p 1086809
05/03/2012 112.85p 112.85p 109.57p 110.34p 2393172
02/03/2012 115.26p 115.87p 112.37p 112.94p 1571012
01/03/2012 112.27p 115.56p 111.49p 115.54p 1544924
29/02/2012 111.31p 112.56p 111.07p 112.08p 1856009
28/02/2012 111.79p 112.85p 110.73p 110.83p 1441179
27/02/2012 111.69p 111.89p 109.38p 110.73p 3139742
24/02/2012 110.25p 113.73p 110.25p 111.69p 2670734
23/02/2012 108.90p 110.62p 108.23p 109.00p 1764170
22/02/2012 107.17p 109.25p 107.00p 108.42p 1039912
21/02/2012 106.40p 108.52p 105.10p 107.36p 988274
20/02/2012 103.03p 107.65p 102.06p 106.88p 1510295
17/02/2012 100.23p 103.41p 98.85p 103.12p 3192963
16/02/2012 98.60p 100.14p 96.88p 99.18p 5424462
15/02/2012 98.69p 100.14p 97.73p 98.69p 1389533
14/02/2012 99.56p 100.62p 97.54p 97.63p 662984
13/02/2012 99.08p 100.91p 98.98p 99.37p 684974
10/02/2012 101.20p 103.03p 97.35p 97.83p 866098
09/02/2012 101.58p 103.22p 99.56p 100.91p 998226
08/02/2012 102.35p 102.35p 98.46p 101.00p 796849
07/02/2012 102.83p 104.28p 97.92p 101.77p 1480588
06/02/2012 101.68p 103.32p 98.75p 102.35p 922105
03/02/2012 99.27p 101.87p 98.60p 101.20p 2601348
02/02/2012 100.04p 100.81p 97.92p 98.98p 837339
01/02/2012 95.81p 100.91p 94.99p 99.75p 1504873
31/01/2012 95.71p 96.48p 93.78p 95.95p 878864
30/01/2012 96.77p 97.15p 94.84p 94.84p 814908
27/01/2012 98.02p 98.02p 96.24p 96.86p 1047404
26/01/2012 97.63p 99.90p 97.15p 98.21p 1065990
25/01/2012 98.79p 98.79p 96.29p 96.77p 844046
24/01/2012 101.00p 101.00p 96.58p 97.25p 1392057
23/01/2012 102.06p 103.32p 100.22p 101.20p 1929698
20/01/2012 97.25p 102.55p 95.55p 101.20p 701870
19/01/2012 95.81p 100.14p 94.36p 95.85p 1735738
18/01/2012 97.15p 97.15p 94.84p 95.28p 1783600
17/01/2012 100.14p 100.14p 96.38p 97.25p 1402883
16/01/2012 101.00p 101.00p 95.88p 98.69p 830516
13/01/2012 98.31p 99.27p 96.29p 98.69p 1478546
12/01/2012 91.47p 99.56p 89.11p 97.83p 5054438
11/01/2012 85.50p 89.21p 84.20p 88.20p 1812393
10/01/2012 84.25p 86.37p 82.57p 85.36p 964880
09/01/2012 83.96p 84.19p 82.33p 83.19p 719728
06/01/2012 82.52p 84.92p 81.84p 83.43p 644964
05/01/2012 82.85p 82.85p 80.64p 82.18p 694486
04/01/2012 83.62p 83.67p 81.75p 82.47p 594272
03/01/2012 82.81p 83.58p 80.47p 83.58p 1196403
30/12/2011 81.46p 81.46p 78.62p 80.88p 110892
29/12/2011 80.40p 81.13p 79.58p 80.83p 366434
28/12/2011 78.96p 80.35p 78.62p 79.87p 389554
23/12/2011 78.71p 79.58p 78.62p 78.62p 65917
22/12/2011 78.52p 79.00p 77.41p 78.28p 445796
21/12/2011 77.56p 78.52p 76.26p 77.37p 695720
20/12/2011 75.20p 76.55p 74.72p 76.55p 673114
19/12/2011 74.43p 75.97p 73.85p 75.15p 766348
16/12/2011 75.68p 77.56p 73.01p 74.62p 1553079
15/12/2011 74.09p 76.26p 73.76p 74.86p 1203155
14/12/2011 74.91p 75.73p 73.71p 74.09p 1794784
13/12/2011 75.10p 76.93p 74.91p 75.30p 1165445
12/12/2011 77.08p 77.08p 73.90p 74.62p 1195640
09/12/2011 76.60p 80.64p 75.68p 77.03p 2559040
08/12/2011 81.60p 81.60p 76.02p 76.98p 1991084
07/12/2011 82.71p 83.72p 78.96p 80.64p 1733266
06/12/2011 83.38p 84.11p 81.31p 81.60p 1586365
05/12/2011 83.62p 86.61p 81.31p 83.91p 1762365
02/12/2011 81.65p 83.34p 80.25p 82.81p 1424330
01/12/2011 81.03p 82.33p 79.34p 80.40p 2103085
30/11/2011 78.18p 80.45p 76.60p 80.40p 2741748
29/11/2011 77.17p 79.92p 77.08p 78.57p 1101623
28/11/2011 75.06p 77.94p 75.06p 77.46p 1599466
25/11/2011 75.78p 75.78p 72.84p 74.77p 1129508
24/11/2011 75.44p 76.88p 74.38p 75.68p 1315982
23/11/2011 77.13p 78.91p 74.24p 75.30p 1128161
22/11/2011 77.51p 80.16p 77.17p 77.99p 2209408
21/11/2011 80.16p 80.16p 76.98p 77.46p 1401394
18/11/2011 80.59p 81.31p 78.91p 80.59p 1094067
17/11/2011 84.83p 85.65p 81.03p 81.03p 1816371
16/11/2011 85.36p 87.09p 83.91p 84.54p 1509535
15/11/2011 88.97p 89.21p 83.91p 85.17p 2033630
14/11/2011 90.32p 91.03p 88.34p 89.21p 469991
11/11/2011 89.79p 90.51p 88.58p 89.02p 1601805
10/11/2011 87.81p 90.41p 87.19p 89.16p 1873345
09/11/2011 90.56p 92.68p 88.39p 89.98p 2080982
08/11/2011 89.93p 90.51p 88.73p 89.07p 1174816
07/11/2011 90.89p 92.72p 88.58p 89.35p 851817
04/11/2011 92.77p 93.98p 90.61p 92.39p 1138057
03/11/2011 88.63p 93.54p 88.10p 92.58p 1649959
02/11/2011 90.03p 91.97p 87.48p 89.74p 2249391
01/11/2011 90.99p 90.99p 87.03p 88.87p 2506286
31/10/2011 95.61p 95.61p 92.44p 92.48p 1069103
28/10/2011 96.77p 96.77p 94.55p 96.29p 1332726
27/10/2011 95.32p 97.44p 92.87p 96.29p 3040074
26/10/2011 94.36p 95.42p 92.34p 92.72p 1150235
25/10/2011 95.95p 96.77p 92.82p 93.83p 1730848
24/10/2011 97.06p 97.06p 92.68p 96.14p 1768941
21/10/2011 95.32p 98.02p 91.33p 95.85p 925597
20/10/2011 95.37p 96.96p 93.59p 95.32p 1585090
19/10/2011 96.38p 98.69p 94.31p 97.44p 3791142
18/10/2011 93.49p 97.44p 91.09p 95.81p 4660836
17/10/2011 94.84p 97.25p 92.44p 93.30p 2477740
14/10/2011 92.53p 94.84p 90.89p 92.48p 1103961
13/10/2011 93.21p 94.12p 91.86p 92.72p 1131722
12/10/2011 92.68p 94.51p 91.42p 93.40p 2628697
11/10/2011 91.09p 93.40p 90.32p 92.82p 2792282
10/10/2011 90.80p 92.63p 88.05p 91.28p 1882010
07/10/2011 89.59p 90.32p 86.51p 88.15p 1346774
06/10/2011 84.88p 90.56p 84.88p 88.87p 2165369
05/10/2011 82.23p 86.03p 80.64p 83.77p 2320204

*Close Price adjusted for both dividends and splits